致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.29 | 4.37 | 0.08 | 1.86% | 4.29 | 4.39 | 141670 | 6170.46 | 1.36% |
| 2024-05-15 | 4.31 | 4.29 | -0.01 | -0.23% | 4.27 | 4.36 | 124809 | 5386.30 | 1.19% |
| 2024-05-14 | 4.29 | 4.30 | 0.06 | 1.42% | 4.23 | 4.35 | 125182 | 5365.91 | 1.20% |
| 2024-05-13 | 4.34 | 4.24 | -0.13 | -2.97% | 4.20 | 4.34 | 159281 | 6792.14 | 1.52% |
| 2024-05-10 | 4.43 | 4.37 | -0.06 | -1.35% | 4.33 | 4.47 | 147025 | 6439.86 | 1.41% |
| 2024-05-09 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.46 | 117188 | 5197.14 | 1.12% |
| 2024-05-08 | 4.49 | 4.39 | -0.14 | -3.09% | 4.38 | 4.49 | 188300 | 8323.55 | 1.80% |
| 2024-05-07 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.64 | 213476 | 9749.20 | 2.04% |
| 2024-05-06 | 4.53 | 4.55 | 0.09 | 2.02% | 4.50 | 4.56 | 184999 | 8373.30 | 1.77% |
| 2024-04-30 | 4.55 | 4.46 | -0.09 | -1.98% | 4.39 | 4.57 | 209317 | 9344.26 | 2.00% |
| 2024-04-29 | 4.49 | 4.55 | 0.10 | 2.25% | 4.47 | 4.59 | 209560 | 9510.17 | 2.01% |
| 2024-04-26 | 4.31 | 4.45 | 0.09 | 2.06% | 4.28 | 4.49 | 230104 | 10150.58 | 2.20% |
| 2024-04-25 | 4.38 | 4.36 | -0.05 | -1.13% | 4.32 | 4.42 | 152638 | 6671.32 | 1.46% |
| 2024-04-24 | 4.27 | 4.41 | 0.13 | 3.04% | 4.23 | 4.42 | 208199 | 9050.95 | 1.99% |
| 2024-04-23 | 4.22 | 4.28 | 0.07 | 1.66% | 4.22 | 4.30 | 165530 | 7064.21 | 1.58% |
| 2024-04-22 | 4.22 | 4.21 | -0.06 | -1.41% | 4.13 | 4.28 | 165433 | 6961.40 | 1.58% |
| 2024-04-19 | 4.31 | 4.27 | -0.06 | -1.39% | 4.24 | 4.38 | 181697 | 7804.02 | 1.74% |
| 2024-04-18 | 4.41 | 4.33 | -0.08 | -1.81% | 4.30 | 4.43 | 233342 | 10184.86 | 2.23% |
| 2024-04-17 | 4.23 | 4.41 | 0.24 | 5.76% | 4.23 | 4.44 | 306152 | 13377.02 | 2.93% |
| 2024-04-16 | 4.48 | 4.17 | -0.37 | -8.15% | 4.17 | 4.53 | 435034 | 18555.80 | 4.16% |
| 2024-04-15 | 4.72 | 4.54 | -0.19 | -4.02% | 4.45 | 4.75 | 439129 | 20112.22 | 4.20% |
| 2024-04-12 | 5.00 | 4.73 | -0.30 | -5.96% | 4.72 | 5.00 | 457608 | 22157.34 | 4.38% |
| 2024-04-11 | 4.80 | 5.03 | 0.19 | 3.93% | 4.78 | 5.06 | 583979 | 29095.80 | 5.59% |
| 2024-04-10 | 4.86 | 4.84 | -0.06 | -1.22% | 4.79 | 4.94 | 300397 | 14575.08 | 2.87% |
| 2024-04-09 | 4.85 | 4.90 | 0.05 | 1.03% | 4.73 | 4.94 | 292792 | 14200.13 | 2.80% |
| 2024-04-08 | 4.83 | 4.85 | 0.02 | 0.41% | 4.70 | 4.91 | 303132 | 14612.44 | 2.90% |
| 2024-04-03 | 5.00 | 4.83 | -0.19 | -3.78% | 4.78 | 5.01 | 382870 | 18544.87 | 3.66% |
| 2024-04-02 | 5.17 | 5.02 | -0.17 | -3.28% | 4.98 | 5.22 | 537566 | 27192.98 | 5.14% |
| 2024-04-01 | 5.05 | 5.19 | 0.15 | 2.98% | 5.02 | 5.25 | 688835 | 35238.66 | 6.59% |
| 2024-03-29 | 5.16 | 5.04 | -0.15 | -2.89% | 4.99 | 5.24 | 622921 | 31576.20 | 5.96% |
| 2024-03-28 | 5.01 | 5.19 | 0.18 | 3.59% | 5.01 | 5.32 | 913554 | 47550.43 | 8.74% |
| 2024-03-27 | 5.19 | 5.01 | -0.31 | -5.83% | 4.92 | 5.37 | 1054714 | 53720.39 | 10.09% |
| 2024-03-26 | 5.73 | 5.32 | -0.49 | -8.43% | 5.23 | 5.94 | 1636042 | 89855.73 | 15.66% |
| 2024-03-25 | 6.33 | 5.81 | 0.06 | 1.04% | 5.74 | 6.33 | 2218388 | 137325.64 | 21.23% |
| 2024-03-22 | 5.30 | 5.75 | 0.52 | 9.94% | 5.15 | 5.75 | 1172633 | 65706.21 | 11.22% |
| 2024-03-21 | 4.89 | 5.23 | 0.39 | 8.06% | 4.86 | 5.24 | 637551 | 31984.12 | 6.10% |
| 2024-03-20 | 4.64 | 4.84 | 0.17 | 3.64% | 4.64 | 4.87 | 355271 | 17015.38 | 3.40% |
| 2024-03-19 | 4.65 | 4.67 | -0.01 | -0.21% | 4.65 | 4.84 | 325193 | 15366.50 | 3.11% |
| 2024-03-18 | 4.58 | 4.68 | 0.09 | 1.96% | 4.57 | 4.69 | 318255 | 14744.33 | 3.05% |
| 2024-03-15 | 4.61 | 4.59 | 0.03 | 0.66% | 4.52 | 4.65 | 238294 | 10930.76 | 2.28% |
| 2024-03-14 | 4.63 | 4.56 | -0.11 | -2.36% | 4.49 | 4.65 | 283054 | 12948.87 | 2.71% |
| 2024-03-13 | 4.53 | 4.67 | 0.13 | 2.86% | 4.50 | 4.70 | 428689 | 19780.71 | 4.10% |
| 2024-03-12 | 4.52 | 4.54 | 0.02 | 0.44% | 4.48 | 4.56 | 214926 | 9714.65 | 2.06% |
| 2024-03-11 | 4.49 | 4.52 | 0.01 | 0.22% | 4.44 | 4.52 | 194700 | 8737.86 | 1.86% |
| 2024-03-08 | 4.39 | 4.51 | 0.10 | 2.27% | 4.39 | 4.58 | 288593 | 12982.92 | 2.76% |
| 2024-03-07 | 4.53 | 4.41 | -0.11 | -2.43% | 4.38 | 4.55 | 282485 | 12633.82 | 2.70% |
| 2024-03-06 | 4.53 | 4.52 | -0.04 | -0.88% | 4.43 | 4.64 | 310520 | 14028.83 | 2.97% |
| 2024-03-05 | 4.46 | 4.56 | 0.06 | 1.33% | 4.38 | 4.75 | 531364 | 24239.13 | 5.09% |
| 2024-03-04 | 4.53 | 4.50 | -0.01 | -0.22% | 4.33 | 4.53 | 288087 | 12804.32 | 2.76% |
| 2024-03-01 | 4.47 | 4.51 | 0.04 | 0.89% | 4.35 | 4.52 | 362555 | 16124.49 | 3.47% |
| 2024-02-29 | 4.30 | 4.47 | 0.13 | 3.00% | 4.26 | 4.50 | 333341 | 14707.03 | 3.19% |
| 2024-02-28 | 4.63 | 4.34 | -0.28 | -6.06% | 4.32 | 4.75 | 595992 | 27258.00 | 5.70% |
| 2024-02-27 | 4.50 | 4.62 | 0.10 | 2.21% | 4.42 | 4.63 | 432472 | 19644.95 | 4.14% |
| 2024-02-26 | 4.58 | 4.52 | -0.10 | -2.16% | 4.42 | 4.58 | 501284 | 22565.06 | 4.80% |
| 2024-02-23 | 4.39 | 4.62 | 0.23 | 5.24% | 4.32 | 4.64 | 707628 | 31788.88 | 6.77% |
| 2024-02-22 | 4.31 | 4.39 | 0.08 | 1.86% | 4.28 | 4.44 | 450001 | 19611.40 | 4.31% |
| 2024-02-21 | 4.20 | 4.31 | 0.03 | 0.70% | 4.13 | 4.43 | 684235 | 29526.63 | 6.55% |
| 2024-02-20 | 4.19 | 4.28 | 0.05 | 1.18% | 4.07 | 4.39 | 655810 | 27846.63 | 6.28% |
| 2024-02-19 | 4.02 | 4.23 | 0.21 | 5.22% | 4.00 | 4.23 | 656070 | 27098.82 | 6.28% |
| 2024-02-08 | 3.87 | 4.02 | 0.13 | 3.34% | 3.50 | 4.09 | 693060 | 26476.56 | 6.63% |
| 2024-02-07 | 4.10 | 3.89 | -0.31 | -7.38% | 3.78 | 4.27 | 824074 | 33296.42 | 7.89% |